KissMeData/089980/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,195100,1056740990,20000,20000,20000,20000,1310
20240213,195000,1056740990,20000,20000,20000,20000,0
20240213,194900,1056740990,20000,20000,20000,20000,0
20240213,194800,1056740990,20000,20000,20000,20000,0
20240213,194700,1056740990,20000,20000,20000,20000,0
20240213,194600,1056740990,20000,20000,20000,20000,0
20240213,194500,1056740990,20000,20000,20000,20000,0
20240213,194400,1056740990,20000,20000,20000,20000,0
20240213,194300,1056740990,20000,20000,20000,20000,0
20240213,194200,1056740990,20000,20000,20000,20000,0
20240213,194100,1056740990,20000,20000,20000,20000,0
20240213,194000,1056740990,20000,20000,20000,20000,0
20240213,193900,1056740990,20000,20000,20000,20000,0
20240213,193800,1056740990,20000,20000,20000,20000,0
20240213,193700,1056740990,20000,20000,20000,20000,0
20240213,193600,1056740990,20000,20000,20000,20000,0
20240213,193500,1056740990,20000,20000,20000,20000,0
20240213,193400,1056740990,20000,20000,20000,20000,0
20240213,193300,1056740990,20000,20000,20000,20000,0
20240213,193200,1056740990,20000,20000,20000,20000,0
20240213,193100,1056740990,20000,20000,20000,20000,0
20240213,193000,1056740990,20000,20000,20000,20000,0
20240213,192900,1056740990,20000,20000,20000,20000,0
20240213,192800,1056740990,20000,20000,20000,20000,0
20240213,192700,1056740990,20000,20000,20000,20000,0
20240213,192600,1056740990,20000,20000,20000,20000,0
20240213,192500,1056740990,20000,20000,20000,20000,0
20240213,192400,1056740990,20000,20000,20000,20000,0
20240213,192300,1056740990,20000,20000,20000,20000,0
20240213,192200,1056740990,20000,20000,20000,20000,0
20240213,192100,1056740990,20000,20000,20000,20000,1310
20240213,192000,1056740990,20000,20000,20000,20000,0
20240213,191900,1056740990,20000,20000,20000,20000,0
20240213,191800,1056740990,20000,20000,20000,20000,0
20240213,191700,1056740990,20000,20000,20000,20000,0
20240213,191600,1056740990,20000,20000,20000,20000,0
20240213,191500,1056740990,20000,20000,20000,20000,0
20240213,191400,1056740990,20000,20000,20000,20000,0
20240213,191300,1056740990,20000,20000,20000,20000,0
20240213,191200,1056740990,20000,20000,20000,20000,0
20240213,191100,1056740990,20000,20000,20000,20000,0
20240213,191000,1056740990,20000,20000,20000,20000,0
20240213,190900,1056740990,20000,20000,20000,20000,0
20240213,190800,1056740990,20000,20000,20000,20000,0
20240213,190700,1056740990,20000,20000,20000,20000,0
20240213,190600,1056740990,20000,20000,20000,20000,0
20240213,190500,1056740990,20000,20000,20000,20000,0
20240213,190400,1056740990,20000,20000,20000,20000,0
20240213,190300,1056740990,20000,20000,20000,20000,0
20240213,190200,1056740990,20000,20000,20000,20000,0
20240213,190100,1056740990,20000,20000,20000,20000,0
20240213,190000,1056740990,20000,20000,20000,20000,0
20240213,185900,1056740990,20000,20000,20000,20000,0
20240213,185800,1056740990,20000,20000,20000,20000,0
20240213,185700,1056740990,20000,20000,20000,20000,0
20240213,185600,1056740990,20000,20000,20000,20000,0
20240213,185500,1056740990,20000,20000,20000,20000,0
20240213,185400,1056740990,20000,20000,20000,20000,0
20240213,185300,1056740990,20000,20000,20000,20000,0
20240213,185200,1056740990,20000,20000,20000,20000,0
20240213,185100,1056740990,20000,20000,20000,20000,1310
20240213,185000,1056740990,20000,20000,20000,20000,0
20240213,184900,1056740990,20000,20000,20000,20000,0
20240213,184800,1056740990,20000,20000,20000,20000,0
20240213,184700,1056740990,20000,20000,20000,20000,0
20240213,184600,1056740990,20000,20000,20000,20000,0
20240213,184500,1056740990,20000,20000,20000,20000,0
20240213,184400,1056740990,20000,20000,20000,20000,0
20240213,184300,1056740990,20000,20000,20000,20000,0
20240213,184200,1056740990,20000,20000,20000,20000,0
20240213,184100,1056740990,20000,20000,20000,20000,0
20240213,184000,1056740990,20000,20000,20000,20000,0
20240213,183900,1056740990,20000,20000,20000,20000,0
20240213,183800,1056740990,20000,20000,20000,20000,0
20240213,183700,1056740990,20000,20000,20000,20000,0
20240213,183600,1056740990,20000,20000,20000,20000,0
20240213,183500,1056740990,20000,20000,20000,20000,0
20240213,183400,1056740990,20000,20000,20000,20000,0
20240213,183300,1056740990,20000,20000,20000,20000,0
20240213,183200,1056740990,20000,20000,20000,20000,0
20240213,183100,1056740990,20000,20000,20000,20000,0
20240213,183000,1056740990,20000,20000,20000,20000,0
20240213,182900,1056740990,20000,20000,20000,20000,0
20240213,182800,1056740990,20000,20000,20000,20000,0
20240213,182700,1056740990,20000,20000,20000,20000,0
20240213,182600,1056740990,20000,20000,20000,20000,0
20240213,182500,1056740990,20000,20000,20000,20000,0
20240213,182400,1056740990,20000,20000,20000,20000,0
20240213,182300,1056740990,20000,20000,20000,20000,0
20240213,182200,1056740990,20000,20000,20000,20000,0
20240213,182100,1056740990,20000,20000,20000,20000,1310
20240213,182000,1056740990,20000,20000,20000,20000,0
20240213,181900,1056740990,20000,20000,20000,20000,0
20240213,181800,1056740990,20000,20000,20000,20000,0
20240213,181700,1056740990,20000,20000,20000,20000,0
20240213,181600,1056740990,20000,20000,20000,20000,0
20240213,181500,1056740990,20000,20000,20000,20000,0
20240213,181400,1056740990,20000,20000,20000,20000,0
20240213,181300,1056740990,20000,20000,20000,20000,0
20240213,181200,1056740990,20000,20000,20000,20000,0
20240213,181100,1056740990,20000,20000,20000,20000,0
20240213,181000,1056740990,20000,20000,20000,20000,0
20240213,180900,1056740990,20000,20000,20000,20000,0
20240213,180800,1056740990,20000,20000,20000,20000,0
20240213,180700,1056740990,20000,20000,20000,20000,0
20240213,180600,1056740990,20000,20000,20000,20000,0
20240213,180500,1056740990,20000,20000,20000,20000,0
20240213,180400,1056740990,20000,20000,20000,20000,0
20240213,180300,1056740990,20000,20000,20000,20000,0
20240213,180200,1056740990,20000,20000,20000,20000,0
20240213,180100,1056740990,20000,20000,20000,20000,0
20240213,180000,1056740990,20000,20000,20000,20000,0
20240213,175900,1056740990,20000,20000,20000,20000,0
20240213,175800,1056740990,20000,20000,20000,20000,0
20240213,175700,1056740990,20000,20000,20000,20000,0
20240213,175600,1056740990,20000,20000,20000,20000,0
20240213,175500,1056740990,20000,20000,20000,20000,0
20240213,175400,1056740990,20000,20000,20000,20000,0
20240213,175300,1056740990,20000,20000,20000,20000,0
20240213,175200,1056740990,20000,20000,20000,20000,0
20240213,175100,1056740990,20000,20000,20000,20000,1310
20240213,175000,1056740990,20000,20000,20000,20000,0
20240213,174900,1056740990,20000,20000,20000,20000,0
20240213,174800,1056740990,20000,20000,20000,20000,0
20240213,174700,1056740990,20000,20000,20000,20000,0
20240213,174600,1056740990,20000,20000,20000,20000,0
20240213,174500,1056740990,20000,20000,20000,20000,0
20240213,174400,1056740990,20000,20000,20000,20000,0
20240213,174300,1056740990,20000,20000,20000,20000,0
20240213,174200,1056740990,20000,20000,20000,20000,0
20240213,174100,1056740990,20000,20000,20000,20000,0
20240213,174000,1056740990,20000,20000,20000,20000,0
20240213,173900,1056740990,20000,20000,20000,20000,0
20240213,173800,1056740990,20000,20000,20000,20000,0
20240213,173700,1056740990,20000,20000,20000,20000,0
20240213,173600,1056740990,20000,20000,20000,20000,0
20240213,173500,1056740990,20000,20000,20000,20000,0
20240213,173400,1056740990,20000,20000,20000,20000,0
20240213,173300,1056740990,20000,20000,20000,20000,0
20240213,173200,1056740990,20000,20000,20000,20000,0
20240213,173100,1056740990,20000,20000,20000,20000,0
20240213,173000,1056740990,20000,20000,20000,20000,0
20240213,172900,1056740990,20000,20000,20000,20000,0
20240213,172800,1056740990,20000,20000,20000,20000,0
20240213,172700,1056740990,20000,20000,20000,20000,0
20240213,172600,1056740990,20000,20000,20000,20000,0
20240213,172500,1056740990,20000,20000,20000,20000,0
20240213,172400,1056740990,20000,20000,20000,20000,0
20240213,172300,1056740990,20000,20000,20000,20000,0
20240213,172200,1056740990,20000,20000,20000,20000,0
20240213,172100,1056740990,20000,20000,20000,20000,1310
20240213,172000,1056740990,20000,20000,20000,20000,0
20240213,171900,1056740990,20000,20000,20000,20000,0
20240213,171800,1056740990,20000,20000,20000,20000,0
20240213,171700,1056740990,20000,20000,20000,20000,0
20240213,171600,1056740990,20000,20000,20000,20000,0
20240213,171500,1056740990,20000,20000,20000,20000,0
20240213,171400,1056740990,20000,20000,20000,20000,0
20240213,171300,1056740990,20000,20000,20000,20000,0
20240213,171200,1056740990,20000,20000,20000,20000,0
20240213,171100,1056740990,20000,20000,20000,20000,0
20240213,171000,1056740990,20000,20000,20000,20000,0
20240213,170900,1056740990,20000,20000,20000,20000,0
20240213,170800,1056740990,20000,20000,20000,20000,0
20240213,170700,1056740990,20000,20000,20000,20000,0
20240213,170600,1056740990,20000,20000,20000,20000,0
20240213,170500,1056740990,20000,20000,20000,20000,0
20240213,170400,1056740990,20000,20000,20000,20000,0
20240213,170300,1056740990,20000,20000,20000,20000,0
20240213,170200,1056740990,20000,20000,20000,20000,0
20240213,170100,1056740990,20000,20000,20000,20000,0
20240213,170000,1056740990,20000,20000,20000,20000,0
20240213,165900,1056740990,20000,20000,20000,20000,0
20240213,165800,1056740990,20000,20000,20000,20000,0
20240213,165700,1056740990,20000,20000,20000,20000,0
20240213,165600,1056740990,20000,20000,20000,20000,0
20240213,165500,1056740990,20000,20000,20000,20000,0
20240213,165400,1056740990,20000,20000,20000,20000,0
20240213,165300,1056740990,20000,20000,20000,20000,0
20240213,165200,1056740990,20000,20000,20000,20000,0
20240213,165100,1056740990,20000,20000,20000,20000,1310
20240213,165000,1056740990,20000,20000,20000,20000,0
20240213,164900,1056740990,20000,20000,20000,20000,0
20240213,164800,1056740990,20000,20000,20000,20000,0
20240213,164700,1056740990,20000,20000,20000,20000,0
20240213,164600,1056740990,20000,20000,20000,20000,0
20240213,164500,1056740990,20000,20000,20000,20000,0
20240213,164400,1056740990,20000,20000,20000,20000,0
20240213,164300,1056740990,20000,20000,20000,20000,0
20240213,164200,1056740990,20000,20000,20000,20000,0
20240213,164100,1056740990,20000,20000,20000,20000,0
20240213,164000,1056740990,20000,20000,20000,20000,0
20240213,163900,1056740990,20000,20000,20000,20000,0
20240213,163800,1056740990,20000,20000,20000,20000,0
20240213,163700,1056740990,20000,20000,20000,20000,0
20240213,163600,1056740990,20000,20000,20000,20000,0
20240213,163500,1056740990,20000,20000,20000,20000,0
20240213,163400,1056740990,20000,20000,20000,20000,0
20240213,163300,1056740990,20000,20000,20000,20000,0
20240213,163200,1056740990,20000,20000,20000,20000,0
20240213,163100,1056740990,20000,20000,20000,20000,0
20240213,163000,1056740990,20000,20000,20000,20000,0
20240213,162900,1056740990,20000,20000,20000,20000,0
20240213,162800,1056740990,20000,20000,20000,20000,0
20240213,162700,1056740990,20000,20000,20000,20000,0
20240213,162600,1056740990,20000,20000,20000,20000,0
20240213,162500,1056740990,20000,20000,20000,20000,0
20240213,162400,1056740990,20000,20000,20000,20000,0
20240213,162300,1056740990,20000,20000,20000,20000,0
20240213,162200,1056740990,20000,20000,20000,20000,0
20240213,162100,1056740990,20000,20000,20000,20000,1310
20240213,162000,1056740990,20000,20000,20000,20000,0
20240213,161900,1056740990,20000,20000,20000,20000,0
20240213,161800,1056740990,20000,20000,20000,20000,0
20240213,161700,1056740990,20000,20000,20000,20000,0
20240213,161600,1056740990,20000,20000,20000,20000,0
20240213,161500,1056740990,20000,20000,20000,20000,0
20240213,161400,1056740990,20000,20000,20000,20000,0
20240213,161300,1056740990,20000,20000,20000,20000,0
20240213,161200,1056740990,20000,20000,20000,20000,0
20240213,161100,1056740990,20000,20000,20000,20000,0
20240213,161000,1056740990,20000,20000,20000,20000,0
20240213,160900,1056740990,20000,20000,20000,20000,0
20240213,160800,1056740990,20000,20000,20000,20000,0
20240213,160700,1056740990,20000,20000,20000,20000,0
20240213,160600,1056740990,20000,20000,20000,20000,0
20240213,160500,1056740990,20000,20000,20000,20000,0
20240213,160400,1056740990,20000,20000,20000,20000,0
20240213,160300,1056740990,20000,20000,20000,20000,0
20240213,160200,1056740990,20000,20000,20000,20000,0
20240213,160100,1056740990,20000,20000,20000,20000,0
20240213,160000,1056740990,20000,20000,20000,20000,0
20240213,155900,1056740990,20000,20000,20000,20000,0
20240213,155800,1056740990,20000,20000,20000,20000,0
20240213,155700,1056740990,20000,20000,20000,20000,0
20240213,155600,1056740990,20000,20000,20000,20000,0
20240213,155500,1056740990,20000,20000,20000,20000,0
20240213,155400,1056740990,20000,20000,20000,20000,0
20240213,155300,1056740990,20000,20000,20000,20000,0
20240213,155200,1056740990,20000,20000,20000,20000,0
20240213,155100,1056740990,20000,20000,20000,20000,1310
20240213,155000,1056740990,20000,20000,20000,20000,0
20240213,154900,1056740990,20000,20000,20000,20000,0
20240213,154800,1056740990,20000,20000,20000,20000,0
20240213,154700,1056740990,20000,20000,20000,20000,0
20240213,154600,1056740990,20000,20000,20000,20000,0
20240213,154500,1056740990,20000,20000,20000,20000,0
20240213,154400,1056740990,20000,20000,20000,20000,0
20240213,154300,1056740990,20000,20000,20000,20000,0
20240213,154200,1056740990,20000,20000,20000,20000,0
20240213,154100,1056740990,20000,20000,20000,20000,0
20240213,154000,1056740990,20000,20000,20000,20000,0
20240213,153900,1056740990,20000,20000,20000,20000,0
20240213,153800,1056740990,20000,20000,20000,20000,0
20240213,153700,1056740990,20000,20000,20000,20000,0
20240213,153600,1056740990,20000,20000,20000,20000,0
20240213,153500,1056740990,20000,20000,20000,20000,0
20240213,153400,1056740990,20000,20000,20000,20000,0
20240213,153300,1056740990,20000,20000,20000,20000,0
20240213,153200,1056740990,20000,20000,20000,20000,0
20240213,153100,1056740990,20000,20000,20000,20000,0
20240213,153000,1056740990,20000,20000,20000,20000,1310
20240213,152900,1030540990,20050,20050,20050,20050,0
20240213,152800,1030540990,20050,20050,20050,20050,0
20240213,152700,1030540990,20050,20050,20050,20050,0
20240213,152600,1030540990,20050,20050,20050,20050,0
20240213,152500,1030540990,20050,20050,20050,20050,0
20240213,152400,1030540990,20050,20050,20050,20050,0
20240213,152300,1030540990,20050,20050,20050,20050,0
20240213,152200,1030540990,20050,20050,20050,20050,0
20240213,152100,1030540990,20050,20050,20050,20050,0
20240213,152000,1030540990,20050,20050,20050,20050,0
20240213,151900,1030540990,20050,20050,20050,20000,131
20240213,151800,1027914490,20050,20050,20050,20050,3
20240213,151700,1027854340,20050,20050,20050,20050,7
20240213,151600,1027713990,20000,20050,20050,20000,5
20240213,151500,1027613790,20000,20000,20000,20000,15
20240213,151400,1027313790,20000,20000,20000,20000,1
20240213,151300,1027293790,20050,20050,20050,20050,1
20240213,151200,1027273740,20050,20050,20050,20050,42
20240213,151100,1026431640,20050,20000,20050,20000,31
20240213,151000,1025811140,20050,20050,20050,20000,4
20240213,150900,1025731040,20050,20050,20050,20050,6
20240213,150800,1025610740,20050,20050,20050,20050,38
20240213,150700,1024848840,20050,20050,20050,20050,0
20240213,150600,1024848840,20050,20050,20050,20050,0
20240213,150500,1024848840,20050,20050,20050,20050,0
20240213,150400,1024848840,20050,20050,20050,20050,29
20240213,150300,1024267390,20050,20050,20050,20050,90
20240213,150200,1022462890,20050,20050,20050,20050,0
20240213,150100,1022462890,20050,20050,20050,20050,6
20240213,150000,1022342590,20050,20000,20050,20000,1335
20240213,145900,995632390,20000,20050,20050,19990,419
20240213,145800,987251820,20050,20050,20050,20050,1
20240213,145700,987231770,20050,20050,20050,20050,0
20240213,145600,987231770,20050,20050,20050,20050,0
20240213,145500,987231770,20050,20050,20050,20050,306
20240213,145400,981096470,20050,20050,20050,20000,1212
20240213,145300,956796470,20050,20000,20050,20000,2857
20240213,145200,899640020,20050,20050,20050,20050,377
20240213,145100,892081170,20100,20050,20100,20050,84
20240213,145000,890396920,20050,20050,20050,20050,0
20240213,144900,890396920,20050,20050,20050,20050,10
20240213,144800,890196420,20050,20050,20050,20050,7
20240213,144700,890056070,20050,20150,20150,20000,1029
20240213,144600,869426120,20100,20100,20100,20100,32
20240213,144500,868782920,20150,20150,20150,20150,1
20240213,144400,868762770,20150,20150,20150,20150,20
20240213,144300,868359770,20150,20150,20150,20150,2
20240213,144200,868319470,20200,20200,20200,20200,0
20240213,144100,868319470,20200,20100,20200,20100,47
20240213,144000,867374070,20150,20100,20150,20100,60
20240213,143900,866165520,20100,20100,20100,20100,0
20240213,143800,866165520,20100,20100,20100,20100,0
20240213,143700,866165520,20100,20100,20100,20100,111
20240213,143600,863934420,20100,20100,20100,20100,53
20240213,143500,862869120,20150,20150,20150,20100,27
20240213,143400,862325570,20150,20150,20150,20150,3
20240213,143300,862265120,20150,20150,20150,20150,21
20240213,143200,861841970,20150,20150,20150,20150,68
20240213,143100,860471770,20150,20150,20150,20150,0
20240213,143000,860471770,20150,20150,20150,20150,4
20240213,142900,860391170,20200,20200,20200,20200,1
20240213,142800,860370970,20200,20200,20200,20200,0
20240213,142700,860370970,20200,20200,20200,20200,0
20240213,142600,860370970,20200,20200,20200,20200,12
20240213,142500,860128570,20150,20150,20150,20150,50
20240213,142400,859121070,20200,20200,20200,20200,5
20240213,142300,859020070,20200,20200,20200,20200,0
20240213,142200,859020070,20200,20200,20200,20200,0
20240213,142100,859020070,20200,20200,20200,20200,5
20240213,142000,858919070,20200,20200,20200,20200,32
20240213,141900,858272670,20200,20200,20200,20200,1
20240213,141800,858252470,20150,20150,20150,20150,17
20240213,141700,857909920,20200,20200,20200,20200,0
20240213,141600,857909920,20200,20200,20200,20200,0
20240213,141500,857909920,20200,20200,20200,20200,0
20240213,141400,857909920,20200,20150,20200,20150,51
20240213,141300,856882220,20150,20200,20200,20150,7
20240213,141200,856741120,20150,20150,20150,20150,43
20240213,141100,855874670,20150,20150,20150,20150,0
20240213,141000,855874670,20150,20150,20150,20150,1
20240213,140900,855854520,20150,20150,20150,20150,172
20240213,140800,852388720,20150,20150,20150,20150,2
20240213,140700,852348420,20150,20150,20150,20150,0
20240213,140600,852348420,20150,20150,20150,20150,1
20240213,140500,852328270,20200,20200,20200,20200,0
20240213,140400,852328270,20200,20200,20200,20200,52
20240213,140300,851277870,20200,20200,20200,20200,31
20240213,140200,850651670,20200,20200,20200,20200,100
20240213,140100,848631670,20200,20200,20200,20200,3
20240213,140000,848571070,20100,20100,20100,20100,35
20240213,135900,847867570,20100,20100,20100,20100,49
20240213,135800,846882670,20100,20100,20100,20100,100
20240213,135700,844872670,20100,20100,20100,20100,0
20240213,135600,844872670,20100,20100,20100,20100,725
20240213,135500,830300170,20100,20100,20100,20100,0
20240213,135400,830300170,20100,20150,20150,20100,265
20240213,135300,824973570,20100,20200,20200,20100,333
20240213,135200,818262420,20150,20150,20150,20150,1
20240213,135100,818242270,20150,20150,20150,20150,0
20240213,135000,818242270,20150,20200,20200,20150,12
20240213,134900,818000420,20200,20200,20200,20200,45
20240213,134800,817091420,20150,20100,20150,20100,107
20240213,134700,814940370,20150,20150,20200,20150,195
20240213,134600,811010520,20150,20150,20150,20150,0
20240213,134500,811010520,20150,20150,20150,20050,171
20240213,134400,807577320,20150,20150,20150,20150,0
20240213,134300,807577320,20150,20150,20150,20150,0
20240213,134200,807577320,20150,20100,20150,20100,54
20240213,134100,806491820,20150,20200,20200,20150,297
20240213,134000,800500220,20200,20200,20200,20200,53
20240213,133900,799429620,20250,20250,20250,20250,0
20240213,133800,799429620,20250,20250,20250,20250,0
20240213,133700,799429620,20250,20250,20250,20250,0
20240213,133600,799429620,20250,20250,20250,20250,9
20240213,133500,799247370,20250,20250,20250,20250,10
20240213,133400,799044870,20200,20200,20200,20200,0
20240213,133300,799044870,20200,20200,20200,20200,0
20240213,133200,799044870,20200,20200,20200,20200,26
20240213,133100,798519670,20200,20200,20200,20200,0
20240213,133000,798519670,20200,20200,20200,20200,12
20240213,132900,798277270,20200,20250,20300,20200,149
20240213,132800,795263620,20200,20200,20200,20200,100
20240213,132700,793243620,20200,20200,20200,20200,2
20240213,132600,793203220,20200,20200,20200,20200,10
20240213,132500,793001220,20300,20250,20300,20200,343
20240213,132400,786055620,20200,20150,20200,20150,268
20240213,132300,780642070,20150,20150,20150,20150,416
20240213,132200,772259670,20200,20200,20200,20200,0
20240213,132100,772259670,20200,20200,20200,20200,0
20240213,132000,772259670,20200,20200,20200,20200,0
20240213,131900,772259670,20200,20200,20200,20200,0
20240213,131800,772259670,20200,20200,20200,20200,0
20240213,131700,772259670,20200,20200,20200,20200,9
20240213,131600,772077870,20150,20150,20150,20150,1
20240213,131500,772057720,20150,20150,20150,20150,0
20240213,131400,772057720,20150,20100,20150,20050,680
20240213,131300,758403620,20150,20150,20150,20150,4
20240213,131200,758323020,20200,20200,20200,20200,0
20240213,131100,758323020,20200,20200,20200,20200,0
20240213,131000,758323020,20200,20100,20200,20100,74
20240213,130900,756834970,20100,20100,20100,20100,0
20240213,130800,756834970,20100,20100,20100,20100,101
20240213,130700,754804870,20100,20100,20100,20100,0
20240213,130600,754804870,20100,20150,20150,20100,133
20240213,130500,752130170,20150,20200,20200,20100,693
20240213,130400,738145370,20250,20250,20250,20250,0
20240213,130300,738145370,20250,20250,20250,20250,10
20240213,130200,737942870,20200,20200,20200,20200,3
20240213,130100,737882270,20250,20250,20250,20250,14
20240213,130000,737598770,20250,20250,20250,20250,10
20240213,125900,737396270,20200,20200,20200,20200,538
20240213,125800,726528670,20200,20200,20200,20200,30
20240213,125700,725922670,20200,20200,20200,20200,27
20240213,125600,725377270,20200,20250,20250,20200,301
20240213,125500,719282170,20250,20250,20250,20250,131
20240213,125400,716629420,20250,20250,20250,20250,0
20240213,125300,716629420,20250,20250,20250,20250,100
20240213,125200,714604420,20250,20250,20250,20250,0
20240213,125100,714604420,20250,20250,20300,20250,66
20240213,125000,713267420,20250,20250,20300,20250,513
20240213,124900,702855670,20250,20250,20250,20250,53
20240213,124800,701782420,20250,20250,20250,20200,37
20240213,124700,701033470,20250,20250,20250,20250,17
20240213,124600,700689220,20250,20250,20250,20250,182
20240213,124500,697003720,20250,20250,20250,20250,76
20240213,124400,695464720,20200,20200,20250,20200,63
20240213,124300,694190120,20200,20200,20200,20200,0
20240213,124200,694190120,20200,20200,20200,20200,20
20240213,124100,693786120,20200,20200,20200,20200,0
20240213,124000,693786120,20200,20200,20200,20200,10
20240213,123900,693584120,20200,20200,20200,20200,0
20240213,123800,693584120,20200,20200,20200,20200,0
20240213,123700,693584120,20200,20200,20250,20200,651
20240213,123600,680433670,20200,20250,20250,20200,85
20240213,123500,678712570,20250,20300,20300,20250,26
20240213,123400,678186020,20250,20250,20250,20250,11
20240213,123300,677963270,20250,20250,20250,20250,10
20240213,123200,677760770,20250,20300,20300,20250,48
20240213,123100,676788420,20250,20250,20250,20250,47
20240213,123000,675836670,20300,20250,20300,20250,249
20240213,122900,670794220,20300,20300,20300,20300,0
20240213,122800,670794220,20300,20300,20300,20300,25
20240213,122700,670286720,20300,20300,20300,20300,0
20240213,122600,670286720,20300,20200,20300,20200,547
20240213,122500,659201470,20200,20250,20250,20200,486
20240213,122400,649360170,20300,20300,20300,20300,0
20240213,122300,649360170,20300,20300,20300,20300,440
20240213,122200,640428170,20300,20300,20300,20300,1
20240213,122100,640407870,20300,20300,20300,20250,12
20240213,122000,640164320,20300,20200,20300,20200,1006
20240213,121900,619793670,20200,20200,20200,20200,1
20240213,121800,619773470,20300,20200,20300,20150,3018
20240213,121700,558742220,20200,20200,20200,20200,3
20240213,121600,558681620,20150,20150,20150,20150,0
20240213,121500,558681620,20150,20150,20150,20150,28
20240213,121400,558117420,20200,20200,20200,20200,0
20240213,121300,558117420,20200,20200,20200,20200,3
20240213,121200,558056820,20200,20200,20200,20200,0
20240213,121100,558056820,20200,20200,20200,20200,267
20240213,121000,552663420,20150,20150,20150,20150,0
20240213,120900,552663420,20150,20150,20150,20150,0
20240213,120800,552663420,20150,20150,20150,20150,135
20240213,120700,549943170,20150,20150,20150,20150,20
20240213,120600,549540170,20200,20200,20200,20200,1
20240213,120500,549519970,20150,20150,20150,20150,0
20240213,120400,549519970,20150,20150,20150,20150,70
20240213,120300,548109470,20150,20150,20150,20150,10
20240213,120200,547907970,20150,20150,20150,20150,15
20240213,120100,547605720,20150,20150,20150,20150,0
20240213,120000,547605720,20150,20150,20150,20150,49
20240213,115900,546618370,20150,20150,20150,20150,0
20240213,115800,546618370,20150,20150,20150,20150,237
20240213,115700,541842820,20150,20150,20150,20150,0
20240213,115600,541842820,20150,20150,20150,20150,5
20240213,115500,541742070,20200,20150,20200,20150,2
20240213,115400,541701720,20150,20150,20150,20100,1698
20240213,115300,507487320,20150,20150,20150,20150,4
20240213,115200,507406720,20150,20150,20150,20150,1
20240213,115100,507386570,20150,20150,20150,20150,3
20240213,115000,507326120,20100,20100,20100,20100,3
20240213,114900,507265820,20100,20150,20150,20100,5
20240213,114800,507165170,20150,20150,20150,20150,2
20240213,114700,507124870,20150,20150,20150,20150,77
20240213,114600,505573320,20150,20150,20150,20150,5
20240213,114500,505472570,20150,20150,20150,20150,37
20240213,114400,504727020,20150,20150,20150,20150,1
20240213,114300,504706870,20150,20150,20150,20150,103
20240213,114200,502631420,20150,20150,20150,20150,0
20240213,114100,502631420,20150,20150,20150,20150,0
20240213,114000,502631420,20150,20150,20150,20150,0
20240213,113900,502631420,20150,20150,20150,20150,4
20240213,113800,502550820,20150,20150,20150,20150,0
20240213,113700,502550820,20150,20150,20150,20150,5
20240213,113600,502450070,20150,20150,20150,20150,0
20240213,113500,502450070,20150,20150,20150,20150,5
20240213,113400,502349320,20150,20150,20150,20150,1
20240213,113300,502329170,20150,20150,20150,20150,3
20240213,113200,502268720,20150,20150,20150,20150,5
20240213,113100,502167970,20150,20150,20150,20150,4
20240213,113000,502087370,20150,20150,20150,20150,0
20240213,112900,502087370,20150,20150,20150,20150,0
20240213,112800,502087370,20150,20150,20150,20150,3
20240213,112700,502026920,20100,20150,20150,20100,25
20240213,112600,501523470,20150,20150,20150,20150,1
20240213,112500,501503320,20150,20150,20150,20150,3
20240213,112400,501442870,20150,20150,20150,20150,0
20240213,112300,501442870,20150,20150,20150,20150,51
20240213,112200,500415220,20150,20150,20150,20150,14
20240213,112100,500133120,20150,20100,20150,20100,80
20240213,112000,498521620,20150,20150,20150,20150,1
20240213,111900,498501470,20150,20150,20150,20150,1
20240213,111800,498481320,20150,20150,20150,20100,12
20240213,111700,498240020,20150,20100,20150,20100,4
20240213,111600,498159470,20100,20100,20100,20100,0
20240213,111500,498159470,20100,20100,20100,20100,68
20240213,111400,496792670,20100,20100,20100,20100,100
20240213,111300,494782670,20100,20150,20150,20100,26
20240213,111200,494258820,20150,20150,20150,20150,1
20240213,111100,494238670,20100,20100,20100,20100,95
20240213,111000,492329170,20100,20100,20100,20100,1
20240213,110900,492309070,20100,20100,20100,20100,3
20240213,110800,492248770,20100,20050,20100,20000,860
20240213,110700,475006170,20050,20050,20050,20050,0
20240213,110600,475006170,20050,20100,20100,20050,364
20240213,110500,467689970,20100,20100,20100,20100,0
20240213,110400,467689970,20100,20100,20100,20100,204
20240213,110300,463589570,20150,20150,20150,20150,2
20240213,110200,463549270,20150,20150,20150,20150,107
20240213,110100,461393220,20150,20150,20150,20150,1
20240213,110000,461373070,20150,20150,20150,20150,491
20240213,105900,451479420,20150,20150,20150,20150,2
20240213,105800,451439120,20150,20150,20150,20150,0
20240213,105700,451439120,20150,20150,20150,20150,3
20240213,105600,451378670,20150,20150,20150,20150,0
20240213,105500,451378670,20150,20150,20150,20100,67
20240213,105400,450031770,20100,20100,20100,20100,13
20240213,105300,449770470,20200,20200,20200,20200,69
20240213,105200,448376670,20100,20200,20200,20100,991
20240213,105100,428408170,20200,20150,20200,20150,34
20240213,105000,427722870,20200,20050,20200,20050,1032
20240213,104900,406944270,20100,20100,20100,20100,1
20240213,104800,406924170,20100,20100,20100,20100,3
20240213,104700,406863870,20050,20050,20050,20050,0
20240213,104600,406863870,20050,20100,20100,20050,46
20240213,104500,405939520,20100,20050,20100,20050,242
20240213,104400,401086120,20100,20100,20100,20100,0
20240213,104300,401086120,20100,20100,20100,20100,17
20240213,104200,400744420,20100,20100,20100,20100,0
20240213,104100,400744420,20100,20100,20100,20100,3
20240213,104000,400684120,20100,20100,20100,20100,300
20240213,103900,394654120,20050,20050,20050,20050,22
20240213,103800,394213020,20100,20100,20100,20100,3
20240213,103700,394152720,20100,20100,20100,20100,1
20240213,103600,394132620,20050,20050,20050,20050,0
20240213,103500,394132620,20050,20050,20050,20050,0
20240213,103400,394132620,20050,20050,20050,20050,20
20240213,103300,393731620,20100,20100,20100,20100,6
20240213,103200,393611020,20100,20100,20100,20100,10
20240213,103100,393410020,20050,20050,20050,20050,14
20240213,103000,393129320,20100,20100,20100,20100,6
20240213,102900,393008720,20100,20100,20100,20100,1
20240213,102800,392988620,20150,20050,20150,20050,186
20240213,102700,389250170,20100,20050,20100,20050,153
20240213,102600,386177120,20050,20050,20050,20050,1
20240213,102500,386157070,20000,20000,20000,20000,1
20240213,102400,386137070,20000,20000,20000,20000,100
20240213,102300,384137070,20050,20050,20050,20050,6
20240213,102200,384016770,20000,20000,20000,20000,0
20240213,102100,384016770,20000,20000,20000,20000,0
20240213,102000,384016770,20000,20000,20000,20000,0
20240213,101900,384016770,20000,20000,20000,20000,1
20240213,101800,383996770,20000,20000,20000,20000,63
20240213,101700,382736770,20000,20100,20100,20000,43
20240213,101600,381876670,19990,20050,20050,19990,388
20240213,101500,374112910,20100,20100,20100,20100,83
20240213,101400,372444610,20100,20050,20100,20050,117
20240213,101300,370093910,20050,20000,20100,20000,984
20240213,101200,350359660,20000,20000,20000,19990,100
20240213,101100,348360380,19990,19990,19990,19990,0
20240213,101000,348360380,19990,19990,19990,19990,0
20240213,100900,348360380,19990,20000,20000,19990,63
20240213,100800,347100990,20000,20050,20050,20000,212
20240213,100700,342860490,20000,20000,20000,20000,203
20240213,100600,338800490,20000,20000,20000,20000,51
20240213,100500,337780490,20050,20050,20050,20050,1
20240213,100400,337760440,20050,20050,20050,20050,10
20240213,100300,337559940,20050,20050,20050,20050,14
20240213,100200,337279240,20050,20100,20100,20050,8
20240213,100100,337118740,20100,20100,20100,20100,0
20240213,100000,337118740,20100,20050,20100,20050,4
20240213,095900,337038490,20100,20050,20100,20050,2
20240213,095800,336998340,20050,20100,20100,20050,15
20240213,095700,336696940,20050,20050,20050,20050,424
20240213,095600,328195740,20100,20100,20100,20100,0
20240213,095500,328195740,20100,20100,20100,20100,70
20240213,095400,326788740,20100,20100,20100,20100,21
20240213,095300,326366640,20150,20100,20150,20100,193
20240213,095200,322487290,20100,20100,20100,20100,43
20240213,095100,321622990,20100,20050,20150,20050,62
20240213,095000,320378090,20200,20200,20200,20200,52
20240213,094900,319327690,20200,20050,20200,20050,1350
20240213,094800,292160090,19990,19970,20100,19960,1689
20240213,094700,258321970,19990,19940,19990,19920,319
20240213,094600,251955460,19920,19920,19930,19920,349
20240213,094500,245000310,19920,19990,19990,19920,602
20240213,094400,232991650,19990,19980,19990,19980,10
20240213,094300,232791760,19980,19980,19980,19980,43
20240213,094200,231932620,19980,19980,19980,19980,3
20240213,094100,231872680,19980,19980,19980,19980,0
20240213,094000,231872680,19980,19980,19990,19980,184
20240213,093900,228195780,20000,20000,20000,20000,68
20240213,093800,226835780,20000,20000,20000,20000,6
20240213,093700,226715780,19980,19940,20100,19940,906
20240213,093600,208544940,19940,19990,19990,19940,311
20240213,093500,202343150,20000,19900,20000,19900,944
20240213,093400,183528450,19900,19880,19900,19880,8
20240213,093300,183369390,19880,19870,19880,19860,240
20240213,093200,178599740,19880,19910,19910,19880,272
20240213,093100,173186720,19920,19920,19920,19920,33
20240213,093000,172529360,19920,19940,19940,19920,1078
20240213,092900,151044710,19940,19940,19940,19940,200
20240213,092800,147056710,19940,19970,19970,19940,57
20240213,092700,145918600,19970,19970,19970,19970,2
20240213,092600,145878660,19970,19970,19970,19970,0
20240213,092500,145878660,19970,20000,20000,19970,97
20240213,092400,143941540,19930,19930,19930,19930,0
20240213,092300,143941540,19930,19930,19930,19930,201
20240213,092200,139935610,19910,19960,19960,19910,1128
20240213,092100,117466830,19960,19960,19960,19960,51
20240213,092000,116448870,19960,20050,20050,19960,343
20240213,091900,109596680,20050,20050,20050,20050,0
20240213,091800,109596680,20050,20050,20050,20050,510
20240213,091700,99371180,20050,20050,20050,20050,0
20240213,091600,99371180,20050,20050,20050,20050,54
20240213,091500,98288480,20050,20000,20050,20000,443
20240213,091400,89408830,20050,20050,20050,20050,0
20240213,091300,89408830,20050,20050,20050,20050,0
20240213,091200,89408830,20050,20000,20050,20000,157
20240213,091100,86261230,20100,20100,20100,20000,59
20240213,091000,85075730,20100,20000,20100,20000,790
20240213,090900,69270630,20100,20050,20100,20050,446
20240213,090800,60318080,20000,20000,20050,20000,79
20240213,090700,58735280,20000,20050,20050,19990,330
20240213,090600,52135200,20050,20050,20050,20050,144
20240213,090500,49248000,20050,19970,20050,19970,592
20240213,090400,37392980,19950,19920,19960,19920,118
20240213,090300,35038970,19920,19780,19920,19780,182
20240213,090200,31421820,19780,19760,19780,19760,315
20240213,090100,25197290,19750,19800,19800,19750,64
20240213,090000,23930340,19780,19740,19780,19740,1112